Zerun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	80.00	81.93	78.99	79.36	79.36	-1.21%	2,431,143
Mar 5, 2026	83.04	83.61	79.47	80.33	80.33	-1.80%	2,636,680
Mar 4, 2026	81.00	85.00	77.59	81.80	81.80	-2.79%	3,750,801
Mar 3, 2026	83.87	91.02	83.55	84.15	84.15	-0.66%	3,950,499
Mar 2, 2026	85.47	89.59	84.40	84.71	84.71	-9.38%	4,217,390
Feb 27, 2026	88.08	95.80	88.08	93.48	93.48	5.57%	6,013,205
Feb 26, 2026	88.00	89.00	85.58	88.55	88.55	0.52%	2,869,254
Feb 25, 2026	89.43	91.96	85.58	88.09	88.09	-2.12%	3,905,783
Feb 24, 2026	90.00	91.39	87.70	90.00	90.00	1.43%	3,172,310
Feb 13, 2026	93.03	95.86	88.38	88.73	88.73	-7.23%	4,512,467
Feb 12, 2026	94.52	99.98	93.90	95.65	95.65	-1.70%	4,777,380
Feb 11, 2026	104.40	107.00	95.95	97.30	97.30	-6.98%	5,323,234
Feb 10, 2026	98.00	107.88	97.31	104.60	104.60	-3.04%	6,796,954
Feb 9, 2026	102.86	113.80	100.50	107.88	107.88	3.84%	8,346,535
Feb 6, 2026	88.44	108.60	88.44	103.89	103.89	12.19%	8,585,920
Feb 5, 2026	86.00	102.00	85.50	92.60	92.60	3.50%	9,963,793
Feb 4, 2026	78.79	89.47	75.00	89.47	89.47	20.00%	7,692,565
Feb 3, 2026	63.03	74.56	61.27	74.56	74.56	20.01%	6,408,520
Feb 2, 2026	60.83	65.80	60.38	62.13	62.13	2.17%	4,660,111
Jan 30, 2026	61.05	62.30	57.75	60.81	60.81	-3.26%	4,120,229
Jan 29, 2026	64.99	67.70	61.80	62.86	62.86	-5.02%	4,934,842
Jan 28, 2026	70.87	71.75	64.62	66.18	66.18	-7.00%	6,250,629
Jan 27, 2026	71.01	75.00	66.24	71.16	71.16	-0.93%	7,540,637
Jan 26, 2026	65.00	71.95	60.00	71.83	71.83	19.80%	10,947,119
Jan 23, 2026	52.24	62.69	52.10	59.96	59.96	14.78%	7,783,009
Jan 22, 2026	51.80	52.56	51.70	52.24	52.24	0.66%	748,306
Jan 21, 2026	51.60	51.90	51.08	51.90	51.90	0.58%	702,041
Jan 20, 2026	51.76	51.97	51.22	51.60	51.60	-0.33%	730,219
Jan 19, 2026	51.03	51.94	51.03	51.77	51.77	0.70%	810,848
Jan 16, 2026	50.63	52.00	50.63	51.41	51.41	1.82%	1,062,938
Jan 15, 2026	50.20	50.68	50.05	50.49	50.49	-0.18%	564,716
Jan 14, 2026	50.78	51.18	50.10	50.58	50.58	-0.20%	965,908
Jan 13, 2026	51.13	51.14	50.21	50.68	50.68	-0.96%	739,869
Jan 12, 2026	50.46	51.25	50.41	51.17	51.17	1.41%	987,759
Jan 9, 2026	50.83	50.87	50.10	50.46	50.46	-0.71%	881,458
Jan 8, 2026	49.99	50.87	49.77	50.82	50.82	1.44%	941,272
Jan 7, 2026	50.40	50.54	49.69	50.10	50.10	-0.06%	897,297
Jan 6, 2026	49.98	50.44	49.82	50.13	50.13	0.08%	547,574
Jan 5, 2026	48.91	50.44	48.85	50.09	50.09	2.43%	998,982
Dec 31, 2025	49.14	49.37	48.69	48.90	48.90	-0.49%	442,224
Dec 30, 2025	49.51	49.56	49.11	49.14	49.14	-1.31%	479,984
Dec 29, 2025	49.43	49.90	49.20	49.79	49.79	0.36%	518,454
Dec 26, 2025	49.99	50.68	49.49	49.61	49.61	-0.68%	954,912
Dec 25, 2025	49.23	50.00	49.23	49.95	49.95	1.46%	846,535
Dec 24, 2025	48.50	49.48	48.50	49.23	49.23	1.09%	356,268
Dec 23, 2025	49.03	49.31	48.50	48.70	48.70	-1.12%	458,492
Dec 22, 2025	49.42	50.29	49.23	49.25	49.25	-0.34%	479,475
Dec 19, 2025	49.00	49.49	49.00	49.42	49.42	0.86%	327,475
Dec 18, 2025	48.73	49.44	48.48	49.00	49.00	0.31%	337,825
Dec 17, 2025	48.56	48.98	47.92	48.85	48.85	0.56%	539,986